20,030€
2,35%
Echtzeit-Aktienkurs Universal Music Group B.V.
Bid:
Ask:
Aktienkurse zur Universal Music Group B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,67 | 19,81 | 19,67 | 19,81 | 1,23% | 1.090,00 |
| 23.04.2026 | 19,68 | 20,00 | 19,57 | 19,57 | -1,29% | 3.911,00 |
| 22.04.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -0,38% | - |
| 21.04.2026 | 20,27 | 20,29 | 19,90 | 19,90 | -2,55% | 293,00 |
| 20.04.2026 | 20,29 | 20,42 | 20,29 | 20,42 | -1,21% | 600,00 |
| 17.04.2026 | 20,26 | 20,73 | 20,26 | 20,67 | 2,07% | 446,00 |
| 16.04.2026 | 20,07 | 20,25 | 20,07 | 20,25 | 2,27% | 1.500,00 |
| 15.04.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 2,94% | 538,00 |
| 14.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 0,68% | - |
| 13.04.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,52% | - |
| 10.04.2026 | 18,86 | 19,40 | 18,86 | 19,40 | -0,97% | 536,00 |
| 09.04.2026 | 19,63 | 19,63 | 19,59 | 19,59 | -0,31% | 20,00 |
| 08.04.2026 | 19,34 | 19,88 | 19,34 | 19,65 | 1,31% | 1.060,00 |
| 07.04.2026 | 19,64 | 19,64 | 18,71 | 19,40 | 16,49% | 1.955,00 |
| 02.04.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,42% | - |
| 01.04.2026 | 16,71 | 16,93 | 16,71 | 16,72 | 3,88% | 700,00 |
| 31.03.2026 | 16,11 | 16,11 | 16,10 | 16,10 | 4,07% | 800,00 |
| 30.03.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,35% | - |
| 27.03.2026 | 15,46 | 15,52 | 15,46 | 15,52 | 0,62% | 400,00 |
| 26.03.2026 | 15,46 | 15,71 | 15,43 | 15,43 | -1,31% | 4.350,00 |
| 25.03.2026 | 15,41 | 15,63 | 15,41 | 15,63 | 1,20% | 650,00 |
| 24.03.2026 | 15,61 | 15,61 | 15,45 | 15,45 | -0,74% | 1.250,00 |
| 23.03.2026 | 15,60 | 15,94 | 15,56 | 15,56 | -4,01% | 2.631,00 |
| 20.03.2026 | 16,21 | 16,36 | 16,21 | 16,21 | -0,18% | 750,00 |
| 19.03.2026 | 16,34 | 16,46 | 16,24 | 16,24 | -5,64% | 2.959,00 |
| 18.03.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 1,00% | - |
| 17.03.2026 | 17,87 | 17,87 | 17,04 | 17,04 | -4,72% | 2.125,00 |
| 16.03.2026 | 17,98 | 17,98 | 17,89 | 17,89 | -1,70% | 427,00 |
| 13.03.2026 | 17,75 | 18,20 | 17,75 | 18,20 | 1,45% | 40,00 |
| 12.03.2026 | 17,56 | 17,95 | 17,56 | 17,94 | 0,42% | 5.877,00 |
| 11.03.2026 | 17,31 | 17,86 | 17,31 | 17,86 | 1,53% | 853,00 |
| 10.03.2026 | 17,32 | 17,73 | 17,32 | 17,59 | 1,09% | 7.010,00 |
| 09.03.2026 | 17,50 | 17,50 | 17,35 | 17,40 | -4,34% | 1.251,00 |
| 06.03.2026 | 19,64 | 19,64 | 17,85 | 18,19 | -3,91% | 1.297,00 |
| 05.03.2026 | 18,91 | 18,93 | 18,91 | 18,93 | -0,34% | 4.636,00 |
| 04.03.2026 | 18,66 | 19,00 | 18,66 | 19,00 | 2,23% | 186,00 |
| 03.03.2026 | 18,72 | 18,72 | 18,58 | 18,58 | -1,69% | 200,00 |
| 02.03.2026 | 18,57 | 18,93 | 18,57 | 18,90 | -0,94% | 1.338,00 |
| 27.02.2026 | 18,84 | 19,08 | 18,84 | 19,08 | 3,39% | 5.165,00 |
| 26.02.2026 | 18,29 | 18,48 | 18,29 | 18,46 | -1,07% | 3.060,00 |
| 25.02.2026 | 18,61 | 18,66 | 18,55 | 18,66 | -1,17% | 18,00 |
| 24.02.2026 | 18,90 | 18,90 | 18,88 | 18,88 | -1,15% | 520,00 |
| 23.02.2026 | 19,45 | 19,45 | 19,10 | 19,10 | -1,88% | 35,00 |
| 20.02.2026 | 19,32 | 19,53 | 19,32 | 19,46 | 0,26% | 2.548,00 |
| 19.02.2026 | 18,99 | 19,41 | 18,99 | 19,41 | 2,56% | 801,00 |
| 18.02.2026 | 19,34 | 19,48 | 18,93 | 18,93 | -2,35% | 401,00 |
| 17.02.2026 | 19,02 | 19,38 | 19,02 | 19,38 | -4,34% | 1.150,00 |
| 16.02.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 1,15% | 400,00 |
| 13.02.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -0,15% | - |
| 12.02.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,00% | - |
| 11.02.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,93% | - |
| 10.02.2026 | 19,58 | 19,88 | 19,58 | 19,88 | 1,15% | 1.447,00 |
| 09.02.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -0,03% | - |
| 06.02.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 1,05% | - |
| 05.02.2026 | 19,39 | 19,59 | 19,39 | 19,45 | -1,39% | 5.000,00 |
| 04.02.2026 | 19,44 | 19,73 | 19,17 | 19,73 | -1,05% | 260,00 |
| 03.02.2026 | 20,54 | 20,54 | 19,94 | 19,94 | -1,51% | 90,00 |
| 02.02.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -2,46% | - |
| 30.01.2026 | 20,66 | 20,75 | 20,60 | 20,75 | 0,24% | 929,00 |
| 29.01.2026 | 21,22 | 21,24 | 20,64 | 20,70 | 0,19% | - |
| 28.01.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -1,01% | - |
| 27.01.2026 | 20,95 | 20,95 | 20,83 | 20,87 | -1,51% | 5.300,00 |
| 26.01.2026 | 20,94 | 21,21 | 20,94 | 21,19 | 2,62% | 4.322,00 |
| 23.01.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 0,19% | - |
| 22.01.2026 | 20,64 | 20,64 | 20,61 | 20,61 | -0,19% | 115,00 |
| 21.01.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,34% | - |
| 20.01.2026 | 20,82 | 20,93 | 20,82 | 20,93 | -0,85% | 550,00 |
| 19.01.2026 | 21,36 | 21,50 | 21,11 | 21,11 | -2,67% | 2.714,00 |
| 16.01.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -0,37% | - |
| 15.01.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -2,20% | - |
| 14.01.2026 | 21,98 | 22,26 | 21,98 | 22,26 | 0,32% | 375,00 |
| 13.01.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 0,77% | - |
| 12.01.2026 | 22,06 | 22,06 | 22,02 | 22,02 | 1,43% | 220,00 |
| 09.01.2026 | 21,14 | 21,71 | 21,14 | 21,71 | 1,78% | 500,00 |
| 08.01.2026 | 21,44 | 21,54 | 21,33 | 21,33 | -1,89% | 2.919,00 |
| 07.01.2026 | 22,06 | 22,06 | 21,74 | 21,74 | -2,60% | 200,00 |
| 06.01.2026 | 22,17 | 22,32 | 22,17 | 22,32 | 0,31% | 225,00 |
| 05.01.2026 | 21,84 | 22,25 | 21,84 | 22,25 | -0,27% | 87,00 |
| 02.01.2026 | 22,23 | 22,31 | 22,23 | 22,31 | 1,83% | 850,00 |
| 30.12.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,95% | - |
| 29.12.2025 | 21,91 | 22,12 | 21,91 | 22,12 | 0,77% | 2.202,00 |
| 23.12.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 22.12.2025 | 21,95 | 22,10 | 21,95 | 22,10 | 0,64% | 244,00 |
| 19.12.2025 | 21,96 | 21,96 | 21,96 | 21,96 | 1,57% | - |
| 18.12.2025 | 21,52 | 21,62 | 21,52 | 21,62 | 0,09% | 780,00 |
| 17.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 16.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,87% | - |
| 15.12.2025 | 21,75 | 21,98 | 21,74 | 21,74 | -0,96% | 701,00 |
| 12.12.2025 | 21,75 | 21,95 | 21,75 | 21,95 | 2,14% | 400,00 |
| 11.12.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -0,23% | - |
| 10.12.2025 | 21,28 | 21,54 | 21,28 | 21,54 | 2,18% | 10,00 |
| 09.12.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -2,45% | - |
| 08.12.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -0,46% | - |
| 05.12.2025 | 21,36 | 21,71 | 21,36 | 21,71 | 1,78% | 100,00 |
| 04.12.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 0,05% | - |
| 03.12.2025 | 21,29 | 21,32 | 21,29 | 21,32 | -1,11% | 109,00 |
| 02.12.2025 | 21,96 | 21,96 | 21,56 | 21,56 | -3,19% | 49,00 |
| 01.12.2025 | 21,87 | 22,27 | 21,87 | 22,27 | 1,64% | 839,00 |
| 28.11.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -0,41% | 31,00 |
| 27.11.2025 | 21,84 | 22,00 | 21,84 | 22,00 | -0,05% | 3,00 |